Singapore markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.00+0.80 (+1.17%)
As of 01:34PM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202368.6669.3868.3769.0069.003,641,681
30 Mar 202368.3868.5367.9968.2068.204,400,100
29 Mar 202368.2268.4667.8668.1868.185,369,900
28 Mar 202368.0868.5967.9668.2068.204,715,100
27 Mar 202368.0968.8268.0168.0768.076,711,300
24 Mar 202367.2067.7866.6967.6867.686,274,900
23 Mar 202367.5967.9066.6466.9866.986,723,600
22 Mar 202367.4968.0067.2267.2467.246,657,600
21 Mar 202367.4867.8166.8767.5167.518,039,600
20 Mar 202366.7367.3866.2467.2467.249,731,700
17 Mar 202367.3367.3366.2166.5366.5321,608,800
16 Mar 202367.0367.6165.8667.1067.1010,541,100
15 Mar 202366.1267.7266.0667.4867.4810,701,900
14 Mar 202366.3066.5665.7666.4766.479,408,400
13 Mar 202365.4167.0965.2866.0066.009,598,000
10 Mar 202366.3267.4165.4365.7165.7110,279,400
09 Mar 202367.6067.7266.3366.5166.517,553,600
08 Mar 202367.9168.0566.9467.2967.295,962,900
07 Mar 202369.1869.2167.4468.0068.008,135,800
06 Mar 202369.3769.6668.7368.9068.907,000,100
03 Mar 202369.3669.4268.8169.3069.306,539,200
02 Mar 202369.2369.7268.9969.1969.196,068,900
01 Mar 202368.7069.7968.6169.3669.365,883,400
28 Feb 202369.8069.9468.8268.9668.968,697,900
27 Feb 202370.2970.4169.7369.9969.994,990,700
24 Feb 202371.1171.2269.8270.1870.186,403,400
23 Feb 202371.3871.9870.8971.4071.405,459,800
22 Feb 202371.3071.7170.5871.3171.315,718,900
21 Feb 202371.2771.6770.8271.2271.226,189,600
17 Feb 202370.6271.7470.5271.1171.1111,131,800
16 Feb 202370.8071.2270.1870.8570.855,593,700
15 Feb 202372.3072.4771.3471.4771.475,890,500
14 Feb 202373.3173.4772.2072.2572.255,606,100
13 Feb 202372.2273.4471.9873.1773.178,628,000
10 Feb 202371.7172.3671.2472.2072.208,621,500
09 Feb 202373.4973.8471.4371.4971.4912,828,800
08 Feb 202374.3174.4272.9473.6573.6510,149,800
07 Feb 202374.5574.6973.9874.5274.528,726,300
06 Feb 202374.4575.1874.2374.5374.537,112,700
03 Feb 202373.2174.4772.6174.4574.4510,211,900
02 Feb 202370.3272.8869.8072.7772.7713,015,300
01 Feb 202372.9472.9470.8171.2371.2310,727,700
31 Jan 202372.1172.6671.6572.6572.659,375,200
30 Jan 202372.5972.9171.8872.0372.038,900,400
27 Jan 202372.9973.4572.3472.4572.455,426,600
26 Jan 202373.1173.2071.9872.9972.996,528,300
25 Jan 202372.5673.2472.0173.1773.176,638,200
24 Jan 202373.0075.0072.1272.3472.347,300,200
23 Jan 202374.0974.2072.8573.2673.267,426,500
20 Jan 202373.9074.1573.3574.1574.1510,518,200
19 Jan 202372.3573.8772.1673.7573.759,387,500
18 Jan 202372.3472.6772.0872.1472.148,371,100
17 Jan 202373.1173.4972.0172.3172.318,964,900
13 Jan 202371.6372.5271.4372.5172.519,117,300
12 Jan 202371.6871.9471.0671.6071.606,779,600
11 Jan 202371.5171.9871.0271.9471.947,268,700
10 Jan 202371.2871.7070.7971.6571.656,673,400
09 Jan 202373.1273.1670.7571.0171.0113,005,100
06 Jan 202372.3573.4072.1073.0073.007,311,100
05 Jan 202371.7472.3871.5371.9271.928,112,000
05 Jan 20230.57 Dividend
04 Jan 202372.2573.2671.7372.6272.059,948,700
03 Jan 202371.7672.9771.6872.2671.697,792,300
30 Dec 202272.1372.2870.8771.9571.397,029,200
29 Dec 202272.3072.6471.8672.1071.534,288,300
28 Dec 202272.8772.9671.9271.9971.425,192,000
27 Dec 202273.1873.2972.1272.6172.045,971,700
23 Dec 202273.7573.8972.5172.8972.327,029,800
22 Dec 202273.0973.8672.8473.8373.257,600,600
21 Dec 202272.7573.5572.3173.3372.758,469,700
20 Dec 202273.3273.6672.4472.6572.089,231,600
19 Dec 202273.6674.2372.6573.1672.598,157,500
16 Dec 202274.4874.9473.3773.4972.9127,045,600
15 Dec 202276.9277.2174.7175.0074.4110,646,000
14 Dec 202277.8177.9076.7777.1476.539,197,900
13 Dec 202279.3679.3677.2777.3576.7415,614,400
12 Dec 202278.9479.1478.2978.8978.277,055,200
09 Dec 202280.1380.6778.7378.8378.218,857,100
08 Dec 202279.9880.0879.4779.8879.256,810,100
07 Dec 202278.7680.2378.6579.9379.307,799,000
06 Dec 202280.7081.2479.4779.9279.297,728,800
05 Dec 202280.9381.4280.4080.7080.076,791,300
02 Dec 202280.3781.1680.3781.1380.496,366,700
01 Dec 202280.4881.4480.0580.8880.2510,308,500
30 Nov 202279.7580.3078.6480.2879.6519,261,800
29 Nov 202278.8179.1178.3079.0378.416,439,700
28 Nov 202279.2879.7078.8279.1478.526,270,000
25 Nov 202279.3179.7879.1479.2478.624,735,000
23 Nov 202278.6079.2278.5379.1478.525,700,200
22 Nov 202279.0179.5678.7878.8678.247,075,000
21 Nov 202277.6579.0777.6278.9678.348,972,400
18 Nov 202277.5378.1476.9877.4576.849,229,700
17 Nov 202275.6477.5775.6477.1676.557,457,700
16 Nov 202276.5677.7576.0276.1575.5510,132,600
15 Nov 202276.4176.7775.2776.2875.6811,212,300
14 Nov 202276.5977.8476.1676.3975.7914,169,500
11 Nov 202278.1078.4674.5575.9675.3618,317,600
10 Nov 202280.7580.7678.6379.3878.769,884,500
09 Nov 202279.5981.1779.5979.7879.159,586,300
08 Nov 202279.1980.4478.8679.9879.358,514,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...